Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 0.81p | 0.85p | 0.78p | 0.83p | 18789216 |
19/07/2023 | 0.78p | 0.83p | 0.71p | 0.81p | 17893344 |
18/07/2023 | 0.81p | 0.83p | 0.75p | 0.78p | 22390810 |
17/07/2023 | 0.83p | 0.87p | 0.78p | 0.81p | 7915078 |
14/07/2023 | 0.83p | 0.85p | 0.80p | 0.83p | 10192199 |
13/07/2023 | 0.83p | 0.84p | 0.80p | 0.83p | 14672841 |
12/07/2023 | 0.82p | 0.85p | 0.75p | 0.83p | 17713788 |
11/07/2023 | 0.80p | 0.83p | 0.77p | 0.82p | 11899252 |
10/07/2023 | 0.80p | 0.83p | 0.77p | 0.83p | 13504100 |
07/07/2023 | 0.79p | 0.83p | 0.76p | 0.80p | 16992580 |
06/07/2023 | 0.79p | 0.82p | 0.77p | 0.79p | 20295176 |
05/07/2023 | 0.77p | 0.80p | 0.75p | 0.79p | 20116658 |
04/07/2023 | 0.80p | 0.80p | 0.73p | 0.78p | 19629208 |
03/07/2023 | 0.81p | 0.83p | 0.77p | 0.80p | 31392648 |
30/06/2023 | 0.81p | 0.87p | 0.77p | 0.81p | 60115064 |
29/06/2023 | 0.74p | 0.85p | 0.70p | 0.81p | 61856140 |
28/06/2023 | 0.63p | 0.85p | 0.61p | 0.74p | 200527840 |
27/06/2023 | 0.57p | 0.64p | 0.55p | 0.60p | 36980472 |
26/06/2023 | 0.59p | 0.60p | 0.55p | 0.57p | 17111658 |
23/06/2023 | 0.60p | 0.65p | 0.55p | 0.59p | 71639872 |
22/06/2023 | 0.57p | 0.63p | 0.55p | 0.60p | 47425120 |
21/06/2023 | 0.52p | 0.58p | 0.50p | 0.54p | 42776520 |
20/06/2023 | 0.53p | 0.55p | 0.50p | 0.52p | 33567932 |
19/06/2023 | 0.49p | 0.55p | 0.42p | 0.50p | 43317580 |
16/06/2023 | 0.44p | 0.50p | 0.42p | 0.47p | 17270248 |
15/06/2023 | 0.45p | 0.47p | 0.42p | 0.44p | 16263781 |
14/06/2023 | 0.48p | 0.50p | 0.42p | 0.45p | 9472077 |
13/06/2023 | 0.47p | 0.50p | 0.43p | 0.48p | 11528816 |
12/06/2023 | 0.44p | 0.48p | 0.40p | 0.47p | 10634225 |
09/06/2023 | 0.41p | 0.46p | 0.40p | 0.45p | 12304029 |
08/06/2023 | 0.42p | 0.43p | 0.40p | 0.42p | 10179633 |
07/06/2023 | 0.42p | 0.43p | 0.40p | 0.42p | 15340198 |
06/06/2023 | 0.43p | 0.45p | 0.37p | 0.42p | 30125704 |
05/06/2023 | 0.44p | 0.45p | 0.40p | 0.42p | 5826596 |
02/06/2023 | 0.44p | 0.45p | 0.42p | 0.44p | 6814953 |
01/06/2023 | 0.49p | 0.50p | 0.40p | 0.44p | 29659218 |
31/05/2023 | 0.37p | 0.52p | 0.35p | 0.49p | 76194808 |
30/05/2023 | 0.48p | 0.50p | 0.32p | 0.37p | 111168192 |
26/05/2023 | 0.51p | 0.52p | 0.45p | 0.48p | 26009421 |
25/05/2023 | 0.53p | 0.55p | 0.49p | 0.51p | 21293422 |
24/05/2023 | 0.55p | 0.60p | 0.50p | 0.53p | 21089246 |
23/05/2023 | 0.48p | 0.60p | 0.45p | 0.55p | 40948408 |
22/05/2023 | 0.55p | 0.60p | 0.45p | 0.48p | 30417574 |
19/05/2023 | 0.58p | 0.60p | 0.50p | 0.55p | 23272752 |
18/05/2023 | 0.60p | 0.65p | 0.55p | 0.58p | 31016374 |
17/05/2023 | 0.58p | 0.70p | 0.55p | 0.64p | 96603096 |
16/05/2023 | 0.53p | 0.65p | 0.50p | 0.58p | 50624456 |
15/05/2023 | 0.53p | 0.60p | 0.50p | 0.53p | 56855704 |
12/05/2023 | 0.43p | 0.60p | 0.40p | 0.53p | 163323024 |
11/05/2023 | 0.38p | 0.45p | 0.36p | 0.43p | 89874496 |
10/05/2023 | 0.39p | 0.40p | 0.35p | 0.38p | 19667256 |
09/05/2023 | 0.39p | 0.40p | 0.37p | 0.39p | 14659996 |
05/05/2023 | 0.39p | 0.40p | 0.38p | 0.39p | 16521906 |
04/05/2023 | 0.39p | 0.40p | 0.37p | 0.39p | 27475996 |
03/05/2023 | 0.40p | 0.42p | 0.37p | 0.39p | 19537904 |
02/05/2023 | 0.41p | 0.42p | 0.35p | 0.40p | 38809616 |
28/04/2023 | 0.41p | 0.43p | 0.39p | 0.40p | 22509469 |
27/04/2023 | 0.38p | 0.43p | 0.35p | 0.41p | 108166592 |
26/04/2023 | 0.38p | 0.45p | 0.35p | 0.39p | 28023816 |
25/04/2023 | 0.38p | 0.45p | 0.35p | 0.40p | 65794728 |
24/04/2023 | 0.38p | 0.40p | 0.35p | 0.40p | 26830002 |
21/04/2023 | 0.40p | 0.43p | 0.35p | 0.38p | 146364144 |
20/04/2023 | 0.43p | 0.45p | 0.35p | 0.40p | 150320800 |
19/04/2023 | 0.35p | 0.45p | 0.22p | 0.41p | 873635136 |
18/04/2023 | 1.05p | 1.10p | 1.00p | 1.03p | 26984508 |
17/04/2023 | 1.08p | 1.10p | 0.98p | 1.05p | 28771656 |
14/04/2023 | 1.00p | 1.10p | 0.95p | 1.08p | 70714600 |
13/04/2023 | 0.95p | 1.05p | 0.90p | 1.00p | 38088728 |
12/04/2023 | 0.98p | 1.00p | 0.90p | 0.95p | 24378426 |
11/04/2023 | 1.10p | 1.15p | 0.90p | 0.95p | 110934480 |
06/04/2023 | 1.10p | 1.16p | 1.05p | 1.10p | 15805549 |
05/04/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 9212651 |
04/04/2023 | 1.13p | 1.15p | 1.05p | 1.10p | 40333792 |
03/04/2023 | 1.10p | 1.15p | 1.05p | 1.13p | 12296328 |
31/03/2023 | 1.05p | 1.15p | 1.00p | 1.10p | 45176584 |
30/03/2023 | 1.08p | 1.10p | 1.00p | 1.05p | 25958970 |
29/03/2023 | 1.08p | 1.10p | 1.04p | 1.08p | 31350112 |
28/03/2023 | 1.08p | 1.15p | 1.05p | 1.06p | 29550008 |
27/03/2023 | 1.13p | 1.15p | 1.05p | 1.10p | 11262718 |
24/03/2023 | 1.15p | 1.20p | 1.10p | 1.13p | 19160208 |
23/03/2023 | 1.13p | 1.20p | 1.10p | 1.15p | 117848256 |
22/03/2023 | 1.18p | 1.20p | 1.10p | 1.11p | 26180220 |
21/03/2023 | 1.15p | 1.20p | 1.14p | 1.17p | 24794016 |
20/03/2023 | 1.18p | 1.20p | 1.10p | 1.15p | 33004180 |
17/03/2023 | 1.18p | 1.20p | 1.15p | 1.18p | 7837859 |
16/03/2023 | 1.18p | 1.25p | 1.15p | 1.18p | 9085766 |
15/03/2023 | 1.23p | 1.25p | 1.15p | 1.19p | 43161512 |
14/03/2023 | 1.18p | 1.25p | 1.15p | 1.23p | 71118048 |
13/03/2023 | 1.23p | 1.30p | 1.15p | 1.16p | 90177024 |
10/03/2023 | 1.38p | 1.40p | 1.20p | 1.27p | 72777096 |
09/03/2023 | 1.55p | 1.55p | 1.30p | 1.37p | 122528576 |
08/03/2023 | 1.58p | 1.65p | 1.50p | 1.55p | 36823364 |
07/03/2023 | 1.58p | 1.60p | 1.53p | 1.60p | 22829792 |
06/03/2023 | 1.68p | 1.70p | 1.55p | 1.58p | 84153816 |
03/03/2023 | 1.68p | 1.75p | 1.58p | 1.68p | 139236416 |
02/03/2023 | 1.50p | 1.70p | 1.50p | 1.67p | 184672208 |
01/03/2023 | 1.48p | 1.60p | 1.45p | 1.50p | 57236664 |
28/02/2023 | 1.53p | 1.55p | 1.45p | 1.48p | 33611800 |
27/02/2023 | 1.50p | 1.60p | 1.45p | 1.53p | 109649568 |
24/02/2023 | 1.60p | 1.65p | 1.45p | 1.55p | 265565280 |
23/02/2023 | 1.48p | 1.70p | 1.45p | 1.60p | 139747248 |
22/02/2023 | 1.53p | 1.55p | 1.35p | 1.48p | 134030264 |
21/02/2023 | 1.58p | 1.60p | 1.50p | 1.55p | 16115068 |
20/02/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 8544680 |
17/02/2023 | 1.58p | 1.61p | 1.55p | 1.58p | 19813498 |
16/02/2023 | 1.58p | 1.60p | 1.55p | 1.56p | 7726117 |
15/02/2023 | 1.55p | 1.60p | 1.50p | 1.58p | 9031122 |
14/02/2023 | 1.58p | 1.60p | 1.50p | 1.55p | 4442309 |
13/02/2023 | 1.58p | 1.60p | 1.52p | 1.58p | 6397654 |
10/02/2023 | 1.53p | 1.60p | 1.50p | 1.55p | 83112032 |
09/02/2023 | 1.55p | 1.60p | 1.50p | 1.53p | 4746610 |
08/02/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 5345007 |
07/02/2023 | 1.58p | 1.60p | 1.50p | 1.56p | 5768208 |
06/02/2023 | 1.60p | 1.60p | 1.50p | 1.55p | 14646780 |
03/02/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 7275451 |
02/02/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 8640404 |
01/02/2023 | 1.60p | 1.70p | 1.55p | 1.60p | 22679758 |
31/01/2023 | 1.53p | 1.65p | 1.50p | 1.60p | 12463739 |
30/01/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 24879394 |
27/01/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 3981573 |
26/01/2023 | 1.53p | 1.55p | 1.50p | 1.53p | 6960570 |
25/01/2023 | 1.55p | 1.60p | 1.44p | 1.53p | 13282591 |
24/01/2023 | 1.63p | 1.65p | 1.50p | 1.55p | 13920531 |
23/01/2023 | 1.63p | 1.65p | 1.60p | 1.60p | 10350713 |
20/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 6811813 |
19/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 4717083 |
18/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 5824806 |
17/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 6000547 |
16/01/2023 | 1.63p | 1.65p | 1.60p | 1.62p | 7492184 |
13/01/2023 | 1.70p | 1.75p | 1.60p | 1.63p | 13236656 |
12/01/2023 | 1.70p | 1.75p | 1.65p | 1.70p | 17099580 |
11/01/2023 | 1.75p | 1.80p | 1.62p | 1.69p | 14615668 |
10/01/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 3870003 |
09/01/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 3222038 |
06/01/2023 | 1.73p | 1.80p | 1.70p | 1.75p | 15063724 |
05/01/2023 | 1.73p | 1.75p | 1.70p | 1.73p | 3538279 |
04/01/2023 | 1.73p | 1.78p | 1.70p | 1.75p | 2765301 |
03/01/2023 | 1.78p | 1.80p | 1.75p | 1.78p | 4493573 |
30/12/2022 | 1.75p | 1.80p | 1.73p | 1.80p | 8559575 |
29/12/2022 | 1.63p | 1.80p | 1.63p | 1.77p | 7754014 |
28/12/2022 | 1.63p | 1.66p | 1.58p | 1.63p | 4001524 |
23/12/2022 | 1.63p | 1.65p | 1.60p | 1.63p | 1031483 |
22/12/2022 | 1.65p | 1.70p | 1.60p | 1.63p | 15081664 |
21/12/2022 | 1.73p | 1.75p | 1.60p | 1.65p | 13299972 |
20/12/2022 | 1.75p | 1.83p | 1.70p | 1.73p | 25955090 |
19/12/2022 | 1.63p | 1.80p | 1.60p | 1.75p | 39526188 |
16/12/2022 | 1.68p | 1.70p | 1.60p | 1.63p | 3771520 |
15/12/2022 | 1.70p | 1.75p | 1.63p | 1.68p | 11623549 |
14/12/2022 | 1.73p | 1.75p | 1.66p | 1.73p | 15325273 |
13/12/2022 | 1.78p | 1.80p | 1.70p | 1.75p | 6067429 |
12/12/2022 | 1.88p | 1.90p | 1.75p | 1.78p | 12024751 |
09/12/2022 | 1.88p | 1.90p | 1.85p | 1.88p | 8114044 |
08/12/2022 | 1.88p | 1.90p | 1.85p | 1.88p | 5252567 |
07/12/2022 | 1.90p | 1.95p | 1.85p | 1.88p | 4145201 |
06/12/2022 | 1.90p | 1.95p | 1.85p | 1.90p | 5154296 |
05/12/2022 | 1.88p | 1.95p | 1.80p | 1.90p | 11776927 |
02/12/2022 | 1.93p | 1.95p | 1.85p | 1.88p | 4195156 |
01/12/2022 | 1.88p | 1.95p | 1.85p | 1.93p | 8166527 |
30/11/2022 | 1.88p | 1.92p | 1.85p | 1.88p | 11850655 |
29/11/2022 | 1.98p | 2.00p | 1.85p | 1.91p | 36617952 |
28/11/2022 | 2.03p | 2.05p | 1.95p | 2.00p | 14750065 |
25/11/2022 | 2.08p | 2.10p | 2.00p | 2.02p | 9022391 |
24/11/2022 | 2.03p | 2.10p | 2.00p | 2.08p | 3966539 |
23/11/2022 | 2.08p | 2.10p | 2.00p | 2.03p | 6388133 |
22/11/2022 | 2.15p | 2.19p | 2.00p | 2.08p | 9551775 |
21/11/2022 | 2.23p | 2.25p | 2.10p | 2.14p | 12239048 |
18/11/2022 | 2.28p | 2.30p | 2.00p | 2.20p | 60140812 |
17/11/2022 | 2.38p | 2.41p | 2.00p | 2.30p | 43136216 |
16/11/2022 | 2.38p | 2.41p | 2.30p | 2.38p | 6431968 |
15/11/2022 | 2.43p | 2.45p | 2.35p | 2.35p | 8839738 |
14/11/2022 | 2.48p | 2.55p | 2.40p | 2.43p | 12951728 |
11/11/2022 | 2.53p | 2.55p | 2.40p | 2.46p | 32424100 |
10/11/2022 | 2.53p | 2.55p | 2.40p | 2.53p | 15153958 |
09/11/2022 | 2.68p | 2.70p | 2.40p | 2.55p | 30085916 |
08/11/2022 | 2.75p | 2.80p | 2.60p | 2.65p | 15147386 |
07/11/2022 | 2.55p | 2.90p | 2.50p | 2.77p | 43421124 |
04/11/2022 | 2.45p | 2.60p | 2.45p | 2.55p | 83713296 |
03/11/2022 | 2.45p | 2.50p | 2.40p | 2.48p | 12039823 |
02/11/2022 | 2.50p | 2.60p | 2.30p | 2.49p | 50079528 |
01/11/2022 | 2.75p | 2.80p | 2.50p | 2.50p | 34566820 |
31/10/2022 | 2.90p | 3.00p | 2.60p | 2.70p | 49433944 |
28/10/2022 | 2.90p | 3.00p | 2.70p | 2.90p | 17934322 |
27/10/2022 | 2.75p | 3.01p | 2.70p | 3.01p | 34778816 |
26/10/2022 | 2.85p | 2.90p | 2.60p | 2.80p | 29407124 |
25/10/2022 | 2.95p | 3.10p | 2.80p | 2.90p | 21763052 |
24/10/2022 | 3.05p | 3.10p | 2.90p | 2.95p | 12877628 |
21/10/2022 | 3.28p | 3.30p | 2.95p | 3.05p | 29400440 |
20/10/2022 | 3.35p | 3.40p | 3.20p | 3.28p | 12189724 |
19/10/2022 | 3.35p | 3.40p | 3.30p | 3.35p | 11458750 |
18/10/2022 | 3.40p | 3.50p | 3.25p | 3.40p | 10507123 |
17/10/2022 | 3.50p | 3.70p | 3.30p | 3.50p | 14670279 |
14/10/2022 | 3.53p | 3.60p | 3.40p | 3.60p | 11530084 |
13/10/2022 | 3.53p | 3.60p | 3.50p | 3.55p | 7883456 |
12/10/2022 | 3.65p | 3.70p | 3.50p | 3.55p | 11948280 |
11/10/2022 | 3.85p | 3.90p | 3.60p | 3.60p | 11085735 |
10/10/2022 | 4.05p | 4.10p | 3.50p | 3.90p | 14924888 |
07/10/2022 | 4.15p | 4.30p | 4.00p | 4.00p | 17545204 |
06/10/2022 | 4.20p | 4.40p | 4.00p | 4.30p | 11747333 |
05/10/2022 | 4.05p | 4.40p | 4.00p | 4.20p | 9153021 |
04/10/2022 | 4.20p | 4.30p | 3.90p | 4.05p | 8405423 |
*Close Price adjusted for both dividends and splits